Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2015	-0.80 / -2.19%	37.20	37.20	35.80	35.80	36.54	5.01	231,730
5/25/2015	+0.10 / +0.27%	36.70	36.80	36.10	36.60	36.58	5.13	134,900
5/22/2015	-0.10 / -0.27%	36.50	36.60	36.40	36.50	36.49	5.11	43,850
5/21/2015	+0.60 / +1.67%	36.80	36.80	36.20	36.60	36.44	5.13	65,810
5/20/2015	+0.10 / +0.28%	35.50	36.90	35.50	36.00	36.47	5.04	138,100
5/19/2015	+0.70 / +1.99%	36.00	36.20	35.60	35.90	35.97	5.03	167,230
5/18/2015	-0.90 / -2.49%	35.30	36.00	35.20	35.20	35.61	4.93	96,150
5/15/2015	-0.70 / -1.90%	37.10	37.10	36.10	36.10	36.44	5.06	182,080
5/14/2015	+0.70 / +1.94%	36.10	36.80	36.10	36.80	36.60	5.15	114,790
5/13/2015	-0.90 / -2.43%	36.90	36.90	36.10	36.10	36.47	5.06	153,040
5/12/2015	-0.10 / -0.27%	37.00	37.10	36.80	37.00	36.99	5.18	211,940
5/11/2015	+0.10 / +0.27%	37.00	37.20	36.60	37.10	37.02	5.20	9,133,694
5/8/2015	+0.10 / +0.27%	37.40	37.40	36.90	37.00	37.20	5.18	73,710
5/7/2015	+0.70 / +1.93%	36.20	37.10	36.20	36.90	36.81	5.17	202,670
5/6/2015	-0.80 / -2.16%	36.60	37.00	36.20	36.20	36.58	5.07	62,950
5/5/2015	+1.70 / +4.82%	35.30	37.00	34.90	37.00	35.60	5.18	83,290
5/4/2015	-2.50 / -6.61%	38.00	38.00	35.30	35.30	36.48	4.94	142,640
4/27/2015	+0.10 / +0.27%	38.30	38.30	37.70	37.80	37.88	5.29	46,620
4/24/2015	-0.10 / -0.26%	37.80	38.50	37.70	37.70	38.04	5.28	114,080
4/23/2015	-0.80 / -2.07%	38.60	38.90	37.60	37.80	38.10	5.29	151,290
4/22/2015	+1.30 / +3.49%	37.10	38.80	37.10	38.60	38.41	5.41	434,190
4/21/2015	+0.30 / +0.81%	36.90	37.40	36.80	37.30	37.12	5.22	222,760
4/20/2015	-0.10 / -0.27%	37.00	37.50	36.90	37.00	37.09	5.18	207,710
4/17/2015	-0.20 / -0.54%	37.30	37.60	36.80	37.10	37.18	5.20	350,880
4/16/2015	+0.40 / +1.08%	36.80	37.90	36.70	37.30	37.32	5.22	641,100
4/15/2015	+1.40 / +3.94%	35.50	36.90	35.50	36.90	36.34	5.17	476,090
4/14/2015	+0.10 / +0.28%	35.40	35.70	35.30	35.50	35.48	4.97	286,660
4/13/2015	-0.30 / -0.84%	35.80	35.80	35.30	35.40	35.42	4.96	103,940
4/10/2015	+0.40 / +1.13%	35.30	35.90	35.30	35.70	35.62	5.00	358,640
4/9/2015	-0.10 / -0.28%	34.80	35.50	34.80	35.30	35.33	4.94	106,580

<<Previous 30 days Next 30 days>>

HSG News

26/11	HSG: Notice of extension of time for holding AGM 2024-2025
26/11	HSG: Charter capital increase of subsidiary
26/11	HSG: Change in the 44th Business Registration Certificate
08/11	HSG: Establishing business location
07/11	HSG: Announcement of the change of listing